See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 298060.KQ stock page

SCM Lifescience Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-052,810.002,810.002,725.002,765.0013,825.0018,242
2024-04-042,855.002,920.002,825.002,830.0014,150.0012,987
2024-04-032,910.002,910.002,835.002,900.0014,500.0013,210
2024-04-023,020.003,020.002,835.002,915.0014,575.0050,232
2024-04-013,130.003,135.003,045.003,050.0015,250.0027,855
2024-03-293,035.003,250.003,015.003,110.0015,550.0064,798
2024-03-283,035.003,035.002,950.002,995.0014,975.0018,542
2024-03-273,100.003,130.003,000.003,010.0015,050.0027,173
2024-03-263,065.003,180.003,000.003,100.0015,500.0038,809
2024-03-253,035.003,090.002,960.003,070.0015,350.0032,182
2024-03-222,965.003,135.002,905.002,980.0014,900.0063,795
2024-03-212,940.003,105.002,910.002,980.0014,900.0022,965
2024-03-202,890.002,955.002,855.002,905.0014,525.0013,471
2024-03-193,020.003,020.002,835.002,880.0014,400.0018,625
2024-03-182,930.003,050.002,930.003,005.0015,025.0014,034
2024-03-152,960.003,005.002,880.002,935.0014,675.0014,353
2024-03-143,060.003,090.002,920.002,945.0014,725.0025,402
2024-03-133,000.003,195.002,980.003,060.0015,300.0033,242
2024-03-123,035.003,050.002,955.003,000.0015,000.0020,694
2024-03-113,080.003,100.003,005.003,035.0015,175.0025,130
2024-03-083,130.003,130.002,950.003,090.0015,450.0058,462
2024-03-072,795.003,300.002,790.003,140.0015,700.00221,071
2024-03-062,860.002,925.002,750.002,795.0013,975.0028,320
2024-03-052,845.002,940.002,720.002,860.0014,300.0032,796
2024-03-042,830.002,895.002,820.002,845.0014,225.0019,218
2024-02-292,845.002,880.002,720.002,815.0014,075.0028,784
2024-02-282,775.002,830.002,725.002,825.0014,125.0018,040
2024-02-272,765.002,850.002,700.002,800.0014,000.0046,077
2024-02-263,195.003,195.002,665.002,815.0014,075.00118,085
2024-02-233,180.003,255.003,015.003,255.0016,275.0068,309
2024-02-223,370.003,400.003,190.003,190.0015,950.0092,116
2024-02-214,265.004,300.003,310.003,410.0017,050.00903,993
2024-02-202,655.003,455.002,655.003,455.0017,275.00290,573
2024-02-192,645.002,695.002,590.002,660.0013,300.009,544
2024-02-162,685.002,690.002,620.002,675.0013,375.0016,301
2024-02-152,660.002,695.002,635.002,675.0013,375.008,793
2024-02-142,700.002,720.002,650.002,660.0013,300.0013,417
2024-02-132,665.002,735.002,615.002,730.0013,650.0015,479
2024-02-082,675.002,730.002,620.002,665.0013,325.0011,614
2024-02-072,715.002,735.002,600.002,690.0013,450.0020,394
2024-02-062,770.002,770.002,645.002,690.0013,450.0022,691
2024-02-052,955.002,960.002,735.002,755.0013,775.0053,687
2024-02-023,030.003,075.002,960.002,985.0014,925.0066,065
2024-02-013,230.003,350.003,060.003,140.0015,700.00111,409
2024-01-313,155.003,300.003,140.003,230.0016,150.0057,912
2024-01-303,180.003,220.003,055.003,085.0015,425.0022,220
2024-01-293,195.003,200.003,085.003,170.0015,850.0031,184
2024-01-263,185.003,245.003,115.003,175.0015,875.0027,233
2024-01-253,235.003,240.003,095.003,235.0016,175.0019,923
2024-01-243,430.003,430.003,180.003,235.0016,175.0048,771
2024-01-233,070.003,450.003,040.003,430.0017,150.00139,970
2024-01-223,060.003,130.003,000.003,040.0015,200.0017,789
2024-01-193,035.003,175.002,985.003,060.0015,300.0028,485
2024-01-183,300.003,300.003,035.003,035.0015,175.0029,269
2024-01-173,210.003,350.003,050.003,270.0016,350.0036,386
2024-01-163,295.003,355.003,190.003,225.0016,125.0020,856
2024-01-153,355.003,400.003,230.003,300.0016,500.0033,194
2024-01-123,575.003,575.003,395.003,400.0017,000.0036,605
2024-01-113,460.003,590.003,405.003,575.0017,875.0033,620
2024-01-103,505.003,505.003,335.003,455.0017,275.0044,071
← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.